Jpmorgan Chase & Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	165.75	166.69	164.77	165.36	146.07	13,032,600
2021-10-11	170.80	171.29	166.46	166.64	147.20	12,154,700
2021-10-08	170.02	171.34	169.30	170.22	150.36	8,190,100
2021-10-07	171.20	171.51	169.54	170.09	150.24	10,195,400
2021-10-06	167.99	169.10	166.00	169.02	149.30	8,692,600
2021-10-05	167.21	170.14	166.67	168.66	148.98	12,292,900
2021-10-04	166.97	170.44	165.73	166.95	146.59	14,120,000
2021-10-01	164.00	168.30	163.60	167.13	146.74	11,285,000
2021-09-30	166.92	166.99	162.79	163.69	143.72	13,161,200
2021-09-29	166.21	166.90	165.04	165.95	145.71	7,777,100
2021-09-28	167.70	169.30	165.66	166.08	145.82	13,387,900
2021-09-27	165.00	167.40	164.61	166.98	146.61	13,220,900
2021-09-24	161.44	163.59	160.82	163.04	143.15	10,102,400
2021-09-23	158.00	161.71	157.67	161.18	141.52	12,336,100
2021-09-22	155.20	157.25	155.10	155.91	136.89	11,236,200
2021-09-21	153.53	154.55	152.58	152.98	134.32	8,999,900
2021-09-20	153.89	154.56	150.49	152.96	134.30	15,819,900
2021-09-17	157.38	159.01	157.00	157.68	138.45	25,581,600
2021-09-16	159.41	160.85	157.22	158.09	138.81	10,880,900
2021-09-15	156.72	158.69	156.47	158.16	138.87	11,691,500
2021-09-14	160.45	161.34	156.26	157.07	137.91	11,685,600
2021-09-13	158.53	160.05	158.07	159.86	140.36	10,052,800
2021-09-10	160.56	160.72	157.22	157.36	138.17	8,311,600
2021-09-09	158.27	160.83	158.08	159.19	139.77	7,904,300
2021-09-08	158.89	159.58	158.04	158.50	139.17	7,852,700
2021-09-07	159.99	161.38	158.96	159.21	139.79	9,285,600
2021-09-03	160.39	160.89	159.15	159.49	140.04	7,959,700
2021-09-02	160.02	161.61	159.43	160.46	140.89	8,813,300
2021-09-01	160.22	160.76	158.97	159.72	140.24	8,729,900
2021-08-31	160.44	161.37	159.35	159.95	140.44	12,340,800
2021-08-30	163.21	163.49	159.88	160.44	140.87	7,937,600
2021-08-27	161.75	163.16	161.26	163.05	143.16	8,780,200
2021-08-26	162.26	163.83	161.15	161.75	142.02	11,027,500
2021-08-25	158.51	161.78	157.80	160.92	141.29	11,335,000
2021-08-24	157.00	158.55	156.87	157.67	138.44	7,670,900
2021-08-23	155.33	157.09	155.24	156.70	137.59	7,934,600
2021-08-20	154.35	154.90	153.16	154.72	135.85	6,974,100
2021-08-19	153.16	155.56	153.01	154.28	135.46	9,517,700
2021-08-18	156.31	158.01	155.34	155.58	136.60	8,065,500
2021-08-17	157.57	158.86	155.27	157.01	137.86	9,347,200
2021-08-16	158.94	159.03	156.78	158.93	139.54	8,755,800
2021-08-13	161.79	162.16	159.57	159.98	140.47	8,980,900
2021-08-12	161.88	162.37	160.55	161.79	142.06	8,844,200
2021-08-11	160.00	161.50	159.08	161.16	141.50	9,156,500
2021-08-10	156.74	159.98	156.31	159.26	139.83	8,667,000
2021-08-09	157.52	158.55	155.90	157.33	138.14	9,516,900
2021-08-06	155.19	157.82	155.11	157.50	138.29	13,328,800
2021-08-05	152.28	153.69	152.01	153.15	134.47	9,151,500
2021-08-04	151.25	153.37	150.91	151.24	132.79	10,155,000
2021-08-03	151.95	153.32	149.52	152.89	134.24	10,394,800
2021-08-02	152.03	154.45	151.07	151.17	132.73	10,203,200
2021-07-30	152.58	153.67	151.20	151.78	133.27	9,805,200
2021-07-29	153.14	153.87	151.91	153.00	134.34	9,063,500
2021-07-28	152.29	152.77	150.88	151.70	133.20	9,217,300
2021-07-27	150.40	152.49	149.80	151.45	132.98	11,218,700
2021-07-26	150.19	151.96	150.17	151.65	133.15	8,208,000
2021-07-23	151.48	152.84	150.25	150.64	132.27	9,666,100
2021-07-22	152.88	153.44	149.97	150.93	132.52	9,913,300
2021-07-21	152.05	153.65	151.36	152.86	134.22	12,356,700
2021-07-20	146.52	151.12	146.33	149.71	131.45	15,385,200

← NewerPage 22 of 79 · 4,730 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-06-12	3:2
1998-06-15	2:1

Dividends

Ex-date	Amount
2026-10-06	1.6500 USD
2026-07-06	1.5000 USD
2026-04-06	1.5000 USD
2026-01-06	1.5000 USD
2025-10-06	1.5000 USD
2025-07-03	1.4000 USD
2025-04-04	1.4000 USD
2025-01-06	1.2500 USD
2024-10-04	1.2500 USD
2024-07-05	1.1500 USD
2024-04-04	1.1500 USD
2024-01-04	1.0500 USD
2023-10-05	1.0500 USD
2023-07-05	1.0000 USD
2023-04-05	1.0000 USD
2023-01-05	1.0000 USD
2022-10-05	1.0000 USD
2022-07-05	1.0000 USD
2022-04-05	1.0000 USD
2022-01-05	1.0000 USD
2021-10-05	1.0000 USD
2021-07-02	0.9000 USD
2021-04-05	0.9000 USD
2021-01-05	0.9000 USD
2020-10-05	0.9000 USD
2020-07-02	0.9000 USD
2020-04-03	0.9000 USD
2020-01-03	0.9000 USD
2019-10-03	0.9000 USD
2019-07-03	0.8000 USD
2019-04-04	0.8000 USD
2019-01-03	0.8000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.